Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 32.67 | 32.87 | 32.40 | 32.64 | 1,457,800 | -0.05(-0.15%) |
Nov 29, 2006 | 32.48 | 32.77 | 32.33 | 32.69 | 1,448,700 | +0.23(+0.71%) |
Nov 28, 2006 | 32.25 | 32.72 | 32.20 | 32.46 | 2,010,700 | +0.19(+0.59%) |
Nov 27, 2006 | 32.84 | 32.85 | 32.21 | 32.27 | 2,290,400 | -1.01(-3.03%) |
Nov 24, 2006 | 32.85 | 33.34 | 32.85 | 33.28 | 516,200 | +0.13(+0.39%) |
Nov 22, 2006 | 32.90 | 33.21 | 32.86 | 33.15 | 1,647,500 | +0.17(+0.52%) |
Nov 21, 2006 | 33.09 | 33.21 | 32.83 | 32.98 | 2,204,800 | -0.28(-0.84%) |
Nov 20, 2006 | 33.50 | 33.63 | 33.22 | 33.26 | 2,647,400 | -0.41(-1.22%) |
Nov 17, 2006 | 33.86 | 33.94 | 33.56 | 33.67 | 2,062,000 | -0.17(-0.50%) |
Nov 16, 2006 | 33.49 | 33.90 | 33.15 | 33.84 | 1,406,700 | +0.35(+1.05%) |
Nov 15, 2006 | 33.16 | 33.78 | 33.04 | 33.49 | 2,252,100 | +0.34(+1.03%) |
Nov 14, 2006 | 33.06 | 33.37 | 32.73 | 33.15 | 1,498,800 | -0.09(-0.27%) |
Nov 13, 2006 | 33.10 | 33.43 | 32.94 | 33.24 | 1,515,600 | +0.10(+0.30%) |
Nov 10, 2006 | 33.10 | 33.39 | 32.92 | 33.14 | 1,979,100 | +0.15(+0.45%) |
Nov 09, 2006 | 33.27 | 33.42 | 32.95 | 32.99 | 1,878,500 | -0.28(-0.84%) |
Nov 08, 2006 | 32.54 | 33.35 | 32.54 | 33.27 | 2,447,800 | +0.72(+2.21%) |
Nov 07, 2006 | 32.54 | 32.78 | 32.27 | 32.55 | 1,913,500 | +0.01(+0.03%) |
Nov 06, 2006 | 32.16 | 33.43 | 32.05 | 32.54 | 5,251,800 | +0.48(+1.50%) |
Nov 03, 2006 | 32.36 | 32.37 | 31.74 | 32.06 | 2,113,000 | -0.15(-0.47%) |
Nov 02, 2006 | 30.55 | 32.95 | 30.55 | 32.21 | 8,541,700 | +1.46(+4.75%) |
Nov 01, 2006 | 30.32 | 30.87 | 30.05 | 30.75 | 4,148,000 | +0.34(+1.12%) |
Oct 31, 2006 | 29.78 | 30.42 | 29.66 | 30.41 | 4,346,200 | +0.74(+2.49%) |
Oct 30, 2006 | 29.21 | 29.68 | 29.16 | 29.67 | 2,546,300 | +0.47(+1.61%) |
Oct 27, 2006 | 29.50 | 29.50 | 28.99 | 29.20 | 5,292,300 | -0.86(-2.86%) |
Oct 26, 2006 | 30.09 | 30.30 | 29.99 | 30.06 | 2,556,600 | -0.09(-0.30%) |
Oct 25, 2006 | 30.11 | 30.72 | 30.11 | 30.15 | 1,808,000 | +0.15(+0.50%) |
Oct 24, 2006 | 30.30 | 30.31 | 29.95 | 30.00 | 2,450,600 | -0.38(-1.25%) |
Oct 23, 2006 | 29.87 | 30.42 | 29.85 | 30.38 | 1,935,900 | +0.26(+0.86%) |
Oct 20, 2006 | 30.09 | 30.49 | 29.76 | 30.12 | 2,840,000 | +0.16(+0.53%) |
Oct 19, 2006 | 30.13 | 30.15 | 29.79 | 29.96 | 2,241,800 | -0.27(-0.89%) |
Oct 18, 2006 | 29.96 | 30.25 | 29.91 | 30.23 | 2,867,200 | +0.39(+1.31%) |
Oct 17, 2006 | 29.45 | 29.84 | 29.34 | 29.84 | 2,518,100 | +0.39(+1.32%) |
Oct 16, 2006 | 29.36 | 29.52 | 29.08 | 29.45 | 2,141,100 | +0.09(+0.31%) |
Oct 13, 2006 | 29.65 | 29.72 | 29.24 | 29.36 | 3,448,400 | -0.55(-1.84%) |
Oct 12, 2006 | 30.39 | 30.39 | 29.91 | 29.91 | 2,231,700 | -0.34(-1.12%) |
Oct 11, 2006 | 30.55 | 30.55 | 30.15 | 30.25 | 1,749,400 | -0.29(-0.95%) |
Oct 10, 2006 | 31.24 | 31.24 | 30.41 | 30.54 | 2,272,000 | -0.57(-1.83%) |
Oct 09, 2006 | 30.57 | 31.18 | 30.52 | 31.11 | 1,429,800 | +0.54(+1.77%) |
Oct 06, 2006 | 30.59 | 30.76 | 30.27 | 30.57 | 2,189,200 | -0.20(-0.65%) |
Oct 05, 2006 | 30.32 | 30.82 | 30.15 | 30.77 | 1,618,500 | -0.26(-0.84%) |
Oct 04, 2006 | 30.24 | 31.07 | 30.18 | 31.03 | 2,853,500 | +0.80(+2.65%) |
Oct 03, 2006 | 30.59 | 30.70 | 30.18 | 30.23 | 2,043,400 | -0.35(-1.14%) |
Oct 02, 2006 | 30.60 | 31.00 | 30.42 | 30.58 | 1,465,500 | -0.08(-0.26%) |
Sep 29, 2006 | 31.25 | 31.30 | 30.62 | 30.66 | 1,358,000 | -0.55(-1.76%) |
Sep 28, 2006 | 30.86 | 31.26 | 30.80 | 31.21 | 1,686,700 | +0.36(+1.17%) |
Sep 27, 2006 | 30.66 | 30.91 | 30.38 | 30.85 | 1,750,100 | +0.25(+0.82%) |
Sep 26, 2006 | 30.04 | 30.64 | 29.85 | 30.60 | 1,681,300 | +0.72(+2.41%) |
Sep 25, 2006 | 29.99 | 30.12 | 29.63 | 29.88 | 2,123,800 | -0.24(-0.80%) |
Sep 22, 2006 | 30.18 | 30.23 | 29.92 | 30.12 | 1,879,400 | -0.06(-0.20%) |
Sep 21, 2006 | 29.87 | 30.40 | 29.87 | 30.18 | 1,772,200 | +0.31(+1.04%) |
Sep 20, 2006 | 29.81 | 29.95 | 29.58 | 29.87 | 1,558,200 | +0.28(+0.95%) |
Sep 19, 2006 | 29.77 | 29.89 | 29.47 | 29.59 | 2,655,400 | -0.25(-0.84%) |
Sep 18, 2006 | 29.89 | 30.16 | 29.49 | 29.84 | 1,510,300 | +0.30(+1.02%) |
Sep 15, 2006 | 29.75 | 29.81 | 29.49 | 29.54 | 1,882,700 | -0.21(-0.71%) |
Sep 14, 2006 | 29.77 | 29.93 | 29.63 | 29.75 | 1,142,500 | -0.01(-0.03%) |
Sep 13, 2006 | 29.87 | 30.19 | 29.65 | 29.76 | 957,200 | -0.11(-0.37%) |
Sep 12, 2006 | 29.54 | 29.90 | 29.45 | 29.87 | 1,385,600 | +0.50(+1.70%) |
Sep 11, 2006 | 29.46 | 29.86 | 29.30 | 29.37 | 1,899,400 | -0.08(-0.27%) |
Sep 08, 2006 | 29.56 | 29.78 | 29.29 | 29.45 | 1,309,000 | -0.11(-0.37%) |
Sep 07, 2006 | 29.52 | 29.80 | 29.38 | 29.56 | 2,159,000 | +0.04(+0.14%) |
Sep 06, 2006 | 29.00 | 29.55 | 29.02 | 29.52 | 3,221,200 | +0.52(+1.79%) |
Sep 05, 2006 | 28.86 | 29.21 | 28.51 | 29.00 | 1,627,400 | +0.15(+0.52%) |